Entergy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2017-09-22 | 78.200 | 78.480 | 76.560 | 76.750 | 27.639 | 1,760,184 |
| 2017-09-21 | 78.560 | 79.360 | 77.880 | 77.960 | 28.075 | 2,176,220 |
| 2017-09-20 | 78.300 | 78.410 | 77.350 | 77.800 | 28.017 | 3,323,566 |
| 2017-09-19 | 78.450 | 78.630 | 77.715 | 78.050 | 28.107 | 1,544,822 |
| 2017-09-18 | 78.990 | 79.090 | 77.820 | 78.370 | 28.223 | 1,702,540 |
| 2017-09-15 | 79.020 | 79.400 | 78.550 | 78.870 | 28.403 | 3,026,414 |
| 2017-09-14 | 78.100 | 79.290 | 77.930 | 79.140 | 28.500 | 1,708,044 |
| 2017-09-13 | 78.990 | 78.990 | 78.170 | 78.230 | 28.172 | 2,459,918 |
| 2017-09-12 | 80.330 | 80.470 | 78.780 | 79.040 | 28.464 | 1,686,182 |
| 2017-09-11 | 79.770 | 80.490 | 79.505 | 80.340 | 28.932 | 1,941,200 |
| 2017-09-08 | 79.300 | 79.960 | 78.985 | 79.810 | 28.741 | 1,488,982 |
| 2017-09-07 | 78.860 | 79.460 | 78.790 | 79.220 | 28.529 | 1,490,948 |
| 2017-09-06 | 79.920 | 79.930 | 78.650 | 78.730 | 28.352 | 3,475,372 |
| 2017-09-05 | 79.400 | 79.820 | 79.040 | 79.790 | 28.734 | 1,765,448 |
| 2017-09-01 | 79.370 | 79.560 | 78.930 | 79.260 | 28.543 | 1,909,342 |
| 2017-08-31 | 79.470 | 79.700 | 79.120 | 79.170 | 28.511 | 2,251,276 |
| 2017-08-30 | 79.730 | 79.880 | 79.320 | 79.380 | 28.586 | 1,272,922 |
| 2017-08-29 | 80.110 | 80.220 | 79.590 | 79.850 | 28.756 | 1,991,846 |
| 2017-08-28 | 80.000 | 80.015 | 79.460 | 79.840 | 28.752 | 1,573,456 |
| 2017-08-25 | 79.360 | 80.170 | 79.113 | 79.850 | 28.756 | 1,864,438 |
| 2017-08-24 | 79.050 | 79.340 | 78.740 | 78.990 | 28.446 | 1,779,960 |
| 2017-08-23 | 78.490 | 79.210 | 78.380 | 79.170 | 28.511 | 1,861,878 |
| 2017-08-22 | 78.230 | 78.685 | 78.020 | 78.600 | 28.305 | 2,365,016 |
| 2017-08-21 | 77.860 | 78.410 | 77.660 | 78.250 | 28.179 | 2,960,852 |
| 2017-08-18 | 77.490 | 78.060 | 77.300 | 77.840 | 28.032 | 1,751,438 |
| 2017-08-17 | 78.160 | 78.340 | 77.490 | 77.550 | 27.927 | 1,224,606 |
| 2017-08-16 | 77.540 | 78.230 | 77.350 | 78.120 | 28.133 | 1,968,258 |
| 2017-08-15 | 76.530 | 77.600 | 76.380 | 77.570 | 27.934 | 2,032,422 |
| 2017-08-14 | 76.420 | 77.270 | 76.070 | 77.050 | 27.747 | 1,341,872 |
| 2017-08-11 | 76.990 | 76.990 | 75.970 | 76.200 | 27.441 | 1,614,816 |
| 2017-08-10 | 76.730 | 77.010 | 76.300 | 76.840 | 27.672 | 2,482,158 |
| 2017-08-09 | 77.640 | 77.670 | 76.790 | 76.810 | 27.661 | 2,146,230 |
| 2017-08-08 | 75.770 | 77.500 | 75.730 | 77.500 | 27.909 | 3,494,810 |
| 2017-08-07 | 76.820 | 76.960 | 76.480 | 76.590 | 27.268 | 2,601,232 |
| 2017-08-04 | 76.550 | 76.900 | 75.970 | 76.880 | 27.371 | 2,136,112 |
| 2017-08-03 | 76.790 | 77.210 | 76.490 | 76.860 | 27.364 | 2,241,410 |
| 2017-08-02 | 77.060 | 77.680 | 76.050 | 76.530 | 27.247 | 3,349,944 |
| 2017-08-01 | 76.850 | 77.220 | 76.630 | 77.150 | 27.468 | 2,245,446 |
| 2017-07-31 | 76.240 | 76.880 | 76.000 | 76.720 | 27.315 | 3,398,328 |
| 2017-07-28 | 76.160 | 76.460 | 75.760 | 76.250 | 27.147 | 1,643,710 |
| 2017-07-27 | 75.410 | 76.150 | 75.280 | 76.150 | 27.112 | 1,491,652 |
| 2017-07-26 | 75.250 | 75.830 | 75.160 | 75.640 | 26.930 | 1,479,504 |
| 2017-07-25 | 76.260 | 76.330 | 75.260 | 75.420 | 26.852 | 1,783,760 |
| 2017-07-24 | 76.890 | 77.180 | 76.190 | 76.310 | 27.169 | 1,436,142 |
| 2017-07-21 | 76.520 | 77.190 | 76.460 | 77.180 | 27.478 | 2,037,948 |
| 2017-07-20 | 76.000 | 76.600 | 75.550 | 76.470 | 27.226 | 2,561,688 |
| 2017-07-19 | 75.770 | 75.980 | 75.475 | 75.900 | 27.023 | 1,437,030 |
| 2017-07-18 | 75.770 | 75.880 | 75.470 | 75.640 | 26.930 | 1,461,892 |
| 2017-07-17 | 75.520 | 75.800 | 75.230 | 75.610 | 26.919 | 2,353,528 |
| 2017-07-14 | 75.600 | 75.840 | 75.400 | 75.490 | 26.877 | 1,048,512 |
| 2017-07-13 | 75.520 | 75.620 | 74.960 | 75.060 | 26.724 | 1,777,460 |
| 2017-07-12 | 75.920 | 76.080 | 75.550 | 75.690 | 26.948 | 1,328,498 |
| 2017-07-11 | 75.430 | 75.550 | 74.830 | 75.180 | 26.766 | 2,269,028 |
| 2017-07-10 | 75.730 | 76.250 | 75.300 | 75.310 | 26.813 | 2,284,750 |
| 2017-07-07 | 75.520 | 76.140 | 75.385 | 75.790 | 26.983 | 1,815,632 |
| 2017-07-06 | 75.860 | 76.050 | 75.410 | 75.520 | 26.887 | 1,785,982 |
| 2017-07-05 | 76.510 | 76.540 | 75.800 | 75.960 | 27.044 | 2,091,542 |
| 2017-07-03 | 77.060 | 77.070 | 76.390 | 76.470 | 27.226 | 1,058,536 |
| 2017-06-30 | 77.150 | 77.460 | 76.740 | 76.770 | 27.332 | 2,597,024 |
| 2017-06-29 | 77.140 | 77.339 | 76.520 | 76.880 | 27.371 | 1,731,426 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2024-12-13 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.6400 USD |
| 2026-05-01 | 0.6400 USD |
| 2026-02-09 | 0.6400 USD |
| 2025-11-13 | 0.6400 USD |
| 2025-08-13 | 0.6000 USD |
| 2025-05-02 | 0.6000 USD |
| 2025-02-10 | 0.6000 USD |
| 2024-11-13 | 1.2000 USD |
| 2024-08-13 | 1.1300 USD |
| 2024-05-01 | 1.1300 USD |
| 2024-02-08 | 1.1300 USD |
| 2023-11-13 | 1.1300 USD |
| 2023-08-10 | 1.0700 USD |
| 2023-05-03 | 1.0700 USD |
| 2023-02-09 | 1.0700 USD |
| 2022-11-10 | 1.0700 USD |
| 2022-08-10 | 1.0100 USD |
| 2022-05-04 | 1.0100 USD |
| 2022-02-10 | 1.0100 USD |
| 2021-11-12 | 1.0100 USD |
| 2021-08-11 | 0.9500 USD |
| 2021-05-05 | 0.9500 USD |
| 2021-02-11 | 0.9500 USD |
| 2020-11-10 | 0.9500 USD |
| 2020-08-12 | 0.9300 USD |
| 2020-05-06 | 0.9300 USD |
| 2020-02-12 | 0.9300 USD |
| 2019-11-06 | 0.9300 USD |
| 2019-08-07 | 0.9100 USD |
| 2019-05-08 | 0.9100 USD |
| 2019-02-13 | 0.9100 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.